RVRC Holding AB (publ) (STO:RVRC)
Sweden · Delayed Price · Currency is SEK 53.50
-1.20 (-2.19%)
Aug 14, 2026, 5:29 PM CET
RVRC Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 55.05 | 55.40 | 53.45 | 53.50 | 53.50 | -2.19% | 534,233 |
| Aug 13, 2026 | 55.50 | 55.95 | 54.70 | 54.70 | 54.70 | -1.00% | 396,925 |
| Aug 12, 2026 | 56.85 | 57.25 | 55.20 | 55.25 | 55.25 | -2.04% | 683,330 |
| Aug 11, 2026 | 56.50 | 58.20 | 54.00 | 56.40 | 56.40 | -9.54% | 2,572,002 |
| Aug 10, 2026 | 62.00 | 63.15 | 61.00 | 62.35 | 62.35 | 0.81% | 240,250 |
| Aug 7, 2026 | 61.90 | 62.05 | 61.25 | 61.85 | 61.85 | - | 117,020 |
| Aug 6, 2026 | 61.75 | 62.50 | 61.75 | 61.85 | 61.85 | -0.16% | 279,530 |
| Aug 5, 2026 | 62.00 | 62.40 | 61.45 | 61.95 | 61.95 | - | 107,819 |
| Aug 4, 2026 | 61.50 | 62.30 | 61.05 | 61.95 | 61.95 | 0.90% | 175,110 |
| Aug 3, 2026 | 60.95 | 61.90 | 60.10 | 61.40 | 61.40 | 1.15% | 172,551 |
| Jul 31, 2026 | 60.65 | 61.50 | 60.55 | 60.70 | 60.70 | -0.90% | 167,751 |
| Jul 30, 2026 | 62.00 | 62.25 | 61.00 | 61.25 | 61.25 | -0.57% | 114,267 |
| Jul 29, 2026 | 61.90 | 61.95 | 61.10 | 61.60 | 61.60 | -0.08% | 141,670 |
| Jul 28, 2026 | 60.40 | 61.95 | 60.40 | 61.65 | 61.65 | 1.07% | 119,204 |
| Jul 27, 2026 | 60.45 | 61.25 | 60.35 | 61.00 | 61.00 | 2.01% | 121,516 |
| Jul 24, 2026 | 59.65 | 60.15 | 59.25 | 59.80 | 59.80 | 0.67% | 130,544 |
| Jul 23, 2026 | 62.00 | 62.00 | 59.35 | 59.40 | 59.40 | -3.18% | 108,909 |
| Jul 22, 2026 | 61.50 | 62.55 | 61.35 | 61.35 | 61.35 | 0.25% | 124,485 |
| Jul 21, 2026 | 61.20 | 61.35 | 60.45 | 61.20 | 61.20 | 1.16% | 89,923 |
| Jul 20, 2026 | 60.90 | 61.20 | 60.35 | 60.50 | 60.50 | -0.98% | 75,821 |
| Jul 17, 2026 | 61.85 | 61.95 | 60.85 | 61.10 | 61.10 | -1.61% | 75,930 |
| Jul 16, 2026 | 60.85 | 62.10 | 60.80 | 62.10 | 62.10 | 2.05% | 86,155 |
| Jul 15, 2026 | 61.60 | 61.60 | 60.10 | 60.85 | 60.85 | -1.46% | 110,018 |
| Jul 14, 2026 | 62.15 | 62.50 | 61.50 | 61.75 | 61.75 | -0.88% | 109,072 |
| Jul 13, 2026 | 61.50 | 62.40 | 61.10 | 62.30 | 62.30 | 1.30% | 122,987 |
| Jul 10, 2026 | 59.05 | 62.45 | 58.70 | 61.50 | 61.50 | 4.77% | 242,094 |
| Jul 9, 2026 | 59.05 | 60.90 | 58.50 | 58.70 | 58.70 | 3.62% | 367,297 |
| Jul 8, 2026 | 58.15 | 58.20 | 56.65 | 56.65 | 56.65 | -2.58% | 116,773 |
| Jul 7, 2026 | 58.70 | 59.15 | 58.15 | 58.15 | 58.15 | -0.85% | 63,970 |
| Jul 6, 2026 | 59.30 | 59.90 | 58.65 | 58.65 | 58.65 | -1.01% | 131,933 |
| Jul 3, 2026 | 58.25 | 59.85 | 58.00 | 59.25 | 59.25 | 1.98% | 110,002 |
| Jul 2, 2026 | 57.20 | 58.85 | 57.00 | 58.10 | 58.10 | 1.57% | 131,594 |
| Jul 1, 2026 | 56.70 | 57.40 | 55.95 | 57.20 | 57.20 | 1.42% | 201,393 |
| Jun 30, 2026 | 56.65 | 57.55 | 56.40 | 56.40 | 56.40 | -0.35% | 340,964 |
| Jun 29, 2026 | 56.90 | 57.45 | 56.40 | 56.60 | 56.60 | -0.44% | 127,907 |
| Jun 26, 2026 | 57.65 | 57.65 | 56.20 | 56.85 | 56.85 | 0.71% | 108,167 |
| Jun 25, 2026 | 57.05 | 57.85 | 55.85 | 56.45 | 56.45 | -0.62% | 476,245 |
| Jun 24, 2026 | 57.85 | 57.90 | 56.15 | 56.80 | 56.80 | -1.56% | 224,075 |
| Jun 23, 2026 | 57.30 | 58.30 | 56.90 | 57.70 | 57.70 | 0.52% | 329,790 |
| Jun 22, 2026 | 57.70 | 57.90 | 56.50 | 57.40 | 57.40 | -0.78% | 453,732 |
| Jun 18, 2026 | 58.95 | 59.15 | 57.05 | 57.85 | 57.85 | -1.62% | 225,028 |
| Jun 17, 2026 | 61.55 | 61.55 | 58.70 | 58.80 | 58.80 | -3.21% | 88,809 |
| Jun 16, 2026 | 61.25 | 61.55 | 60.50 | 60.75 | 60.75 | -0.65% | 92,724 |
| Jun 15, 2026 | 61.70 | 62.20 | 61.15 | 61.15 | 61.15 | -0.41% | 185,470 |
| Jun 12, 2026 | 60.50 | 61.95 | 60.50 | 61.40 | 61.40 | 1.24% | 96,864 |
| Jun 11, 2026 | 60.20 | 61.15 | 59.80 | 60.65 | 60.65 | - | 114,035 |
| Jun 10, 2026 | 59.90 | 61.10 | 59.25 | 60.65 | 60.65 | 1.17% | 72,127 |
| Jun 9, 2026 | 61.05 | 61.60 | 59.85 | 59.95 | 59.95 | -1.80% | 150,733 |
| Jun 8, 2026 | 60.15 | 61.25 | 59.25 | 61.05 | 61.05 | 0.66% | 134,044 |
| Jun 5, 2026 | 60.70 | 61.80 | 60.50 | 60.65 | 60.65 | -0.08% | 127,641 |